SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 27.1 27.39 26.03 26.08 1.51 Million
08 Sep, 2025 26.81 26.88 26.13 26.71 1.74 Million
05 Sep, 2025 27.6 28.1 26.25 26.92 1.8 Million
04 Sep, 2025 27.6 28.59 27.51 28.21 1.61 Million
03 Sep, 2025 28.65 28.91 27.78 27.8 1.6 Million
02 Sep, 2025 28.45 29.23 28.26 28.98 1.63 Million
29 Aug, 2025 28.69 29.1 28.48 28.55 1.02 Million
28 Aug, 2025 28.17 28.81 27.82 28.74 1.41 Million
27 Aug, 2025 27.3 28.39 27.3 28.02 1.37 Million
26 Aug, 2025 27.78 28.09 27.44 27.5 1.61 Million